Ascentage Pharma Grp International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 43.950 | 45.550 | 42.400 | 45.150 | 45.150 | 9,591,600 |
| 2025-05-09 | 48.000 | 48.400 | 46.750 | 47.500 | 47.500 | 1,315,000 |
| 2025-05-08 | 47.000 | 48.200 | 46.650 | 47.800 | 47.800 | 2,879,510 |
| 2025-05-07 | 50.400 | 50.450 | 45.800 | 46.400 | 46.400 | 5,719,300 |
| 2025-05-06 | 49.100 | 50.800 | 48.400 | 50.400 | 50.400 | 3,499,100 |
| 2025-05-02 | 49.100 | 49.250 | 46.700 | 48.600 | 48.600 | 620,377 |
| 2025-04-30 | 48.000 | 49.500 | 47.150 | 49.100 | 49.100 | 2,669,986 |
| 2025-04-29 | 50.100 | 50.550 | 47.450 | 47.650 | 47.650 | 3,544,796 |
| 2025-04-28 | 49.100 | 50.200 | 48.000 | 49.350 | 49.350 | 6,103,510 |
| 2025-04-25 | 51.200 | 52.650 | 49.850 | 51.500 | 51.500 | 6,709,102 |
| 2025-04-24 | 46.150 | 50.650 | 46.150 | 50.650 | 50.650 | 9,725,316 |
| 2025-04-23 | 43.450 | 46.450 | 43.400 | 45.500 | 45.500 | 5,967,836 |
| 2025-04-22 | 38.150 | 43.100 | 38.150 | 42.900 | 42.900 | 7,291,798 |
| 2025-04-17 | 37.400 | 37.850 | 36.550 | 37.150 | 37.150 | 1,595,800 |
| 2025-04-16 | 38.550 | 38.600 | 36.500 | 36.800 | 36.800 | 3,843,800 |
| 2025-04-15 | 39.700 | 39.950 | 38.550 | 39.000 | 39.000 | 2,136,000 |
| 2025-04-14 | 37.800 | 40.000 | 37.550 | 38.500 | 38.500 | 3,841,100 |
| 2025-04-11 | 35.150 | 37.600 | 34.700 | 37.050 | 37.050 | 4,873,900 |
| 2025-04-10 | 36.550 | 37.100 | 35.000 | 35.200 | 35.200 | 5,175,934 |
| 2025-04-09 | 33.000 | 35.800 | 31.350 | 35.350 | 35.350 | 7,580,600 |
| 2025-04-08 | 35.700 | 36.200 | 32.850 | 34.650 | 34.650 | 7,954,400 |
| 2025-04-07 | 39.650 | 40.100 | 33.400 | 33.650 | 33.650 | 12,003,600 |
| 2025-04-03 | 45.100 | 46.900 | 43.800 | 45.400 | 45.400 | 3,986,211 |
| 2025-04-02 | 45.000 | 46.250 | 44.300 | 45.900 | 45.900 | 3,828,377 |
| 2025-04-01 | 42.600 | 46.500 | 42.400 | 44.850 | 44.850 | 6,208,599 |
| 2025-03-31 | 42.500 | 43.400 | 41.500 | 42.350 | 42.350 | 3,118,800 |
| 2025-03-28 | 40.600 | 44.300 | 40.200 | 43.000 | 43.000 | 11,185,893 |
| 2025-03-27 | 36.750 | 41.000 | 36.050 | 40.050 | 40.050 | 8,204,350 |
| 2025-03-26 | 36.900 | 37.200 | 36.400 | 36.800 | 36.800 | 1,387,400 |
| 2025-03-25 | 37.200 | 37.800 | 36.550 | 36.600 | 36.600 | 1,823,000 |
| 2025-03-24 | 37.150 | 38.250 | 37.000 | 37.200 | 37.200 | 2,718,600 |
| 2025-03-21 | 38.300 | 38.450 | 36.050 | 36.900 | 36.900 | 5,461,700 |
| 2025-03-20 | 38.350 | 38.600 | 37.100 | 38.450 | 38.450 | 4,140,800 |
| 2025-03-19 | 37.800 | 38.750 | 37.550 | 38.700 | 38.700 | 2,582,500 |
| 2025-03-18 | 38.000 | 38.650 | 37.700 | 38.100 | 38.100 | 2,284,510 |
| 2025-03-17 | 37.650 | 37.800 | 36.750 | 37.700 | 37.700 | 1,920,200 |
| 2025-03-14 | 37.000 | 37.800 | 36.800 | 37.300 | 37.300 | 2,468,500 |
| 2025-03-13 | 37.000 | 37.550 | 36.050 | 36.750 | 36.750 | 2,541,400 |
| 2025-03-12 | 37.500 | 37.500 | 36.350 | 36.650 | 36.650 | 2,455,900 |
| 2025-03-11 | 36.750 | 37.550 | 36.550 | 37.100 | 37.100 | 2,003,600 |
| 2025-03-10 | 39.200 | 39.550 | 37.150 | 37.400 | 37.400 | 2,660,500 |
| 2025-03-07 | 38.450 | 40.650 | 37.700 | 38.850 | 38.850 | 4,181,200 |
| 2025-03-06 | 39.150 | 39.800 | 38.100 | 38.500 | 38.500 | 2,786,100 |
| 2025-03-05 | 38.000 | 38.950 | 37.450 | 38.350 | 38.350 | 1,832,266 |
| 2025-03-04 | 36.900 | 38.000 | 36.000 | 37.650 | 37.650 | 1,958,400 |
| 2025-03-03 | 37.700 | 38.300 | 36.650 | 37.250 | 37.250 | 2,125,500 |
| 2025-02-28 | 39.600 | 40.000 | 37.350 | 37.550 | 37.550 | 3,650,600 |
| 2025-02-27 | 40.850 | 40.850 | 38.200 | 39.650 | 39.650 | 4,786,600 |
| 2025-02-26 | 40.000 | 41.050 | 39.250 | 40.350 | 40.350 | 5,449,600 |
| 2025-02-25 | 38.200 | 40.700 | 38.200 | 39.750 | 39.750 | 4,142,300 |
| 2025-02-24 | 41.900 | 42.450 | 38.950 | 40.050 | 40.050 | 6,259,165 |
| 2025-02-21 | 38.550 | 41.900 | 38.550 | 41.450 | 41.450 | 5,699,396 |
| 2025-02-20 | 38.000 | 39.400 | 37.600 | 38.150 | 38.150 | 3,770,016 |
| 2025-02-19 | 37.150 | 38.350 | 36.550 | 37.850 | 37.850 | 3,150,631 |
| 2025-02-18 | 35.950 | 37.450 | 35.650 | 37.200 | 37.200 | 4,366,489 |
| 2025-02-17 | 35.050 | 37.000 | 34.750 | 35.900 | 35.900 | 4,597,900 |
| 2025-02-14 | 34.000 | 35.550 | 34.000 | 35.400 | 35.400 | 3,382,000 |
| 2025-02-13 | 34.900 | 35.150 | 33.800 | 33.900 | 33.900 | 3,123,471 |
| 2025-02-12 | 36.000 | 36.100 | 34.650 | 34.800 | 34.800 | 3,219,436 |
| 2025-02-11 | 36.900 | 37.000 | 36.000 | 36.000 | 36.000 | 1,581,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.